Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BSLI3 - BRB BANCO - ON EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,24 | 9,00 | -0,22% | 8,86 | 9,24 | 9,13 | 9,00 | 9,10 | 23 | 11.141.600 |
| 16/4/2025 | 9,07 | 9,02 | -1,96% | 8,80 | 9,16 | 8,97 | 9,02 | 9,19 | 47 | 13.819.500 |
| 15/4/2025 | 9,23 | 9,20 | -1,39% | 8,90 | 9,43 | 9,04 | 8,92 | 9,20 | 37 | 6.508.900 |
| 14/4/2025 | 9,69 | 9,33 | -3,01% | 8,80 | 10,00 | 9,24 | 9,33 | 9,34 | 70 | 12.762.700 |
| 11/4/2025 | 9,52 | 9,62 | +1,05% | 8,75 | 10,00 | 9,46 | 9,04 | 9,63 | 65 | 12.589.500 |
| 10/4/2025 | 10,01 | 9,52 | -4,61% | 9,35 | 11,71 | 10,35 | 9,50 | 9,52 | 122 | 36.550.100 |
| 9/4/2025 | 9,80 | 9,98 | +0,10% | 9,25 | 10,00 | 9,56 | 9,98 | 10,00 | 58 | 11.854.400 |
| 8/4/2025 | 9,80 | 9,97 | +3,85% | 9,20 | 11,00 | 10,15 | 9,23 | 9,89 | 98 | 21.318.900 |
| 7/4/2025 | 10,76 | 9,60 | -11,93% | 8,60 | 10,83 | 9,50 | 9,20 | 9,60 | 296 | 46.091.700 |
| 4/4/2025 | 11,16 | 10,90 | -3,54% | 9,50 | 11,16 | 10,47 | 9,00 | 10,90 | 31 | 6.703.700 |
| 3/4/2025 | 11,79 | 11,30 | -3,50% | 10,24 | 12,90 | 11,01 | 10,99 | 11,47 | 324 | 92.782.600 |
| 2/4/2025 | 12,90 | 11,71 | -14,77% | 11,50 | 15,80 | 13,36 | 11,50 | 11,71 | 384 | 138.063.900 |
| 1/4/2025 | 12,50 | 13,74 | 0,00% | 12,50 | 27,45 | 15,39 | 13,72 | 13,74 | 466 | 354.904.900 |
| 31/3/2025 | 7,53 | 13,74 | +83,44% | 7,53 | 14,98 | 13,69 | 13,52 | 13,75 | 281 | 173.325.500 |
| 28/3/2025 | 7,49 | 7,49 | -3,23% | 6,92 | 7,49 | 7,44 | 7,49 | 7,74 | 4 | 893.000 |
| 26/3/2025 | 7,74 | 7,74 | +0,52% | 7,74 | 7,74 | 7,74 | 6,92 | 7,74 | 1 | 77.400 |
| 25/3/2025 | 7,73 | 7,70 | +6,94% | 7,21 | 7,74 | 7,55 | 6,92 | 7,72 | 6 | 453.200 |
| 24/3/2025 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,92 | 7,74 | 1 | 72.000 |
| 21/3/2025 | 7,20 | 7,20 | -0,41% | 7,20 | 7,20 | 7,20 | 6,91 | 7,23 | 1 | 72.000 |
| 20/3/2025 | 7,23 | 7,23 | 0,00% | 7,23 | 7,23 | 7,23 | 7,10 | 7,22 | 1 | 72.300 |
| 19/3/2025 | 7,23 | 7,23 | 0,00% | 7,22 | 7,23 | 7,22 | 6,91 | 7,23 | 3 | 1.011.700 |
| 18/3/2025 | 7,19 | 7,23 | 0,00% | 7,19 | 7,23 | 7,19 | 6,91 | 7,23 | 3 | 1.439.900 |
| 14/3/2025 | 7,10 | 7,23 | +1,83% | 7,10 | 7,23 | 7,19 | 7,23 | 7,73 | 4 | 1.222.400 |
| 10/3/2025 | 7,23 | 7,10 | -1,39% | 6,80 | 7,23 | 6,92 | 6,90 | 7,22 | 13 | 2.285.100 |
| 7/3/2025 | 7,20 | 7,20 | -0,28% | 7,19 | 7,20 | 7,19 | 7,19 | 7,20 | 3 | 935.900 |
| 28/2/2025 | 6,97 | 7,22 | +3,00% | 6,97 | 7,22 | 7,09 | 7,07 | 7,23 | 2 | 141.900 |
| 27/2/2025 | 7,22 | 7,01 | -1,27% | 7,01 | 7,23 | 7,06 | 0,00 | 7,23 | 9 | 1.272.100 |
| 26/2/2025 | 7,23 | 7,10 | -0,84% | 7,10 | 7,23 | 7,13 | 7,01 | 7,06 | 5 | 1.212.200 |
| 25/2/2025 | 7,20 | 7,16 | -0,56% | 7,16 | 7,20 | 7,19 | 7,10 | 7,16 | 4 | 431.600 |
| 24/2/2025 | 7,30 | 7,20 | -1,37% | 7,20 | 7,30 | 7,29 | 7,20 | 7,23 | 3 | 875.000 |
| 21/2/2025 | 7,20 | 7,30 | +0,97% | 6,83 | 7,40 | 7,25 | 7,30 | 7,40 | 11 | 2.248.700 |
| 20/2/2025 | 7,31 | 7,23 | -1,09% | 7,23 | 7,40 | 7,28 | 7,20 | 7,23 | 13 | 2.475.700 |
| 19/2/2025 | 7,40 | 7,31 | -6,52% | 7,31 | 7,40 | 7,35 | 7,31 | 7,39 | 2 | 147.100 |
| 18/2/2025 | 7,82 | 7,82 | 0,00% | 7,82 | 7,82 | 7,82 | 7,34 | 8,17 | 2 | 547.400 |
| 17/2/2025 | 7,82 | 7,82 | +5,68% | 7,30 | 7,82 | 7,76 | 7,30 | 8,15 | 7 | 776.800 |
| 14/2/2025 | 7,40 | 7,40 | +1,37% | 7,40 | 7,40 | 7,40 | 7,30 | 7,40 | 1 | 74.000 |
| 12/2/2025 | 7,34 | 7,30 | -3,95% | 7,30 | 7,34 | 7,31 | 7,30 | 7,88 | 3 | 438.600 |
| 10/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 1 | 76.000 |
| 7/2/2025 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,30 | 7,60 | 3 | 836.000 |
| 6/2/2025 | 7,60 | 7,60 | -6,06% | 7,60 | 7,60 | 7,60 | 7,36 | 7,60 | 1 | 152.000 |
| 5/2/2025 | 7,42 | 8,09 | +9,47% | 7,42 | 8,09 | 7,75 | 7,40 | 7,99 | 2 | 155.100 |
| 4/2/2025 | 7,61 | 7,39 | -16,50% | 7,39 | 7,61 | 7,50 | 7,39 | 8,20 | 2 | 150.000 |
| 3/2/2025 | 8,84 | 8,85 | 0,00% | 8,84 | 8,85 | 8,84 | 7,35 | 8,50 | 5 | 1.592.800 |
| 31/1/2025 | 7,40 | 8,85 | +7,93% | 7,30 | 8,85 | 7,63 | 7,40 | 9,00 | 21 | 1.985.500 |
| 30/1/2025 | 7,35 | 8,20 | +5,53% | 7,34 | 8,78 | 7,64 | 7,34 | 8,00 | 23 | 3.898.300 |
| 27/1/2025 | 7,77 | 7,77 | +3,74% | 7,77 | 7,77 | 7,77 | 7,35 | 7,77 | 1 | 77.700 |
| 23/1/2025 | 7,49 | 7,49 | 0,00% | 7,49 | 7,49 | 7,49 | 7,34 | 7,49 | 1 | 74.900 |
| 22/1/2025 | 7,50 | 7,49 | -4,95% | 7,49 | 7,50 | 7,49 | 7,34 | 7,84 | 2 | 149.900 |
| 16/1/2025 | 7,88 | 7,88 | 0,00% | 7,88 | 7,88 | 7,88 | 7,41 | 7,89 | 3 | 788.000 |
| 14/1/2025 | 7,88 | 7,88 | +2,60% | 7,88 | 7,88 | 7,88 | 7,34 | 7,88 | 1 | 78.800 |
| 10/1/2025 | 7,68 | 7,68 | -1,66% | 7,68 | 7,68 | 7,68 | 7,34 | 7,88 | 1 | 307.200 |
| 9/1/2025 | 7,81 | 7,81 | -0,26% | 7,81 | 7,81 | 7,81 | 7,51 | 7,89 | 1 | 78.100 |
| 8/1/2025 | 7,86 | 7,83 | +0,13% | 7,83 | 7,86 | 7,83 | 7,83 | 7,94 | 6 | 1.018.500 |
| 6/1/2025 | 7,82 | 7,82 | -2,25% | 7,82 | 7,82 | 7,82 | 7,81 | 7,96 | 1 | 78.200 |
| 2/1/2025 | 8,10 | 8,10 | +1,50% | 8,10 | 8,10 | 8,10 | 7,81 | 8,10 | 2 | 243.000 |
| 30/12/2024 | 7,98 | 7,98 | -0,13% | 7,98 | 7,98 | 7,98 | 7,81 | 7,98 | 2 | 159.600 |
| 18/12/2024 | 7,99 | 7,99 | -0,13% | 7,99 | 7,99 | 7,99 | 7,43 | 7,98 | 2 | 799.000 |
| 17/12/2024 | 8,00 | 8,00 | +0,63% | 8,00 | 8,00 | 8,00 | 7,61 | 7,99 | 2 | 160.000 |
| 13/12/2024 | 8,10 | 7,95 | +1,53% | 7,95 | 8,10 | 8,02 | 7,95 | 8,10 | 2 | 160.500 |
| 12/12/2024 | 7,83 | 7,83 | -2,13% | 7,83 | 7,83 | 7,83 | 7,80 | 8,10 | 1 | 78.300 |
| 11/12/2024 | 7,82 | 8,00 | -2,44% | 7,82 | 8,00 | 7,95 | 7,82 | 8,20 | 8 | 1.510.600 |
| 10/12/2024 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 7,84 | 8,20 | 1 | 82.000 |
| 9/12/2024 | 8,01 | 8,00 | 0,00% | 7,91 | 8,01 | 7,95 | 7,50 | 8,00 | 5 | 1.908.400 |
| 6/12/2024 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,91 | 8,10 | 5 | 880.000 |
| 5/12/2024 | 7,81 | 8,30 | -2,12% | 7,81 | 8,43 | 8,11 | 7,91 | 8,36 | 6 | 486.800 |
| 3/12/2024 | 8,48 | 8,48 | +4,56% | 8,48 | 8,48 | 8,48 | 8,03 | 8,45 | 1 | 84.800 |
| 2/12/2024 | 8,86 | 8,11 | -2,99% | 8,11 | 8,86 | 8,48 | 8,03 | 8,75 | 2 | 169.700 |
| 28/11/2024 | 8,86 | 8,36 | -1,65% | 8,36 | 8,86 | 8,67 | 8,31 | 8,36 | 3 | 260.200 |
| 27/11/2024 | 8,86 | 8,50 | 0,00% | 8,50 | 8,86 | 8,68 | 8,03 | 8,42 | 2 | 347.200 |
| 21/11/2024 | 8,50 | 8,50 | -4,28% | 8,49 | 8,69 | 8,54 | 8,03 | 8,86 | 4 | 341.800 |
| 19/11/2024 | 8,88 | 8,88 | +4,47% | 8,88 | 8,88 | 8,88 | 8,50 | 9,00 | 1 | 88.800 |
| 18/11/2024 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,49 | 9,23 | 1 | 255.000 |
| 14/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,70 | 2 | 340.200 |
| 13/11/2024 | 8,51 | 8,50 | 0,00% | 8,50 | 8,51 | 8,50 | 8,50 | 8,89 | 3 | 255.100 |
| 12/11/2024 | 8,54 | 8,50 | -1,16% | 8,50 | 8,54 | 8,52 | 8,50 | 8,70 | 8 | 3.667.800 |
| 11/11/2024 | 9,22 | 8,60 | -2,60% | 8,60 | 9,22 | 8,80 | 8,51 | 8,60 | 7 | 616.200 |
| 8/11/2024 | 8,51 | 8,83 | +1,38% | 8,51 | 8,83 | 8,67 | 8,50 | 9,23 | 2 | 173.400 |
| 7/11/2024 | 8,72 | 8,71 | -1,69% | 8,71 | 8,72 | 8,71 | 8,50 | 8,71 | 3 | 522.700 |
| 5/11/2024 | 8,86 | 8,86 | -4,01% | 8,86 | 8,86 | 8,86 | 8,71 | 9,20 | 1 | 88.600 |
| 4/11/2024 | 9,23 | 9,23 | +0,44% | 9,23 | 9,23 | 9,23 | 8,80 | 9,20 | 1 | 92.300 |
| 1/11/2024 | 8,86 | 9,19 | -0,86% | 8,86 | 9,19 | 9,02 | 8,81 | 9,20 | 2 | 180.500 |
| 31/10/2024 | 8,87 | 9,27 | +4,16% | 8,87 | 9,27 | 9,07 | 8,87 | 9,29 | 2 | 181.400 |
| 30/10/2024 | 9,20 | 8,90 | -4,30% | 8,90 | 9,20 | 8,94 | 8,86 | 9,00 | 5 | 536.800 |
| 29/10/2024 | 8,96 | 9,30 | +6,04% | 8,96 | 9,30 | 9,25 | 8,90 | 9,20 | 6 | 1.574.100 |
| 25/10/2024 | 8,76 | 8,77 | -1,02% | 8,75 | 8,77 | 8,76 | 8,77 | 9,21 | 5 | 3.243.200 |
| 24/10/2024 | 9,16 | 8,86 | -1,56% | 8,86 | 9,16 | 8,91 | 8,54 | 9,09 | 3 | 534.700 |
| 22/10/2024 | 9,17 | 9,00 | -1,85% | 8,85 | 9,17 | 8,93 | 8,86 | 9,09 | 6 | 804.400 |
| 21/10/2024 | 9,20 | 9,17 | +0,66% | 9,17 | 9,20 | 9,18 | 8,85 | 9,17 | 2 | 183.700 |
| 18/10/2024 | 9,05 | 9,11 | +1,22% | 9,05 | 9,11 | 9,10 | 8,85 | 9,11 | 3 | 1.821.400 |
| 17/10/2024 | 9,06 | 9,00 | -2,28% | 9,00 | 9,06 | 9,01 | 8,99 | 9,05 | 4 | 1.352.700 |
| 16/10/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,32 | 9,58 | 1 | 92.100 |
| 15/10/2024 | 9,21 | 9,21 | -0,22% | 9,21 | 9,21 | 9,21 | 9,05 | 9,58 | 1 | 276.300 |
| 10/10/2024 | 9,23 | 9,23 | -4,05% | 9,23 | 9,23 | 9,23 | 9,22 | 9,62 | 2 | 184.600 |
| 9/10/2024 | 9,62 | 9,62 | +0,10% | 9,62 | 9,62 | 9,62 | 9,62 | 9,99 | 1 | 192.400 |
| 8/10/2024 | 9,61 | 9,61 | 0,00% | 9,61 | 9,61 | 9,61 | 9,08 | 9,62 | 2 | 192.200 |
| 7/10/2024 | 9,61 | 9,61 | +4,34% | 9,61 | 9,61 | 9,61 | 9,22 | 9,61 | 1 | 96.100 |
| 4/10/2024 | 9,21 | 9,21 | -4,16% | 9,21 | 9,21 | 9,21 | 9,21 | 9,61 | 1 | 184.200 |
| 25/9/2024 | 9,61 | 9,61 | +4,23% | 9,61 | 9,61 | 9,61 | 9,61 | 9,62 | 1 | 192.200 |
| 24/9/2024 | 9,22 | 9,22 | 0,00% | 9,22 | 9,22 | 9,22 | 9,22 | 9,61 | 1 | 92.200 |
| 20/9/2024 | 9,25 | 9,22 | -0,32% | 9,22 | 9,25 | 9,23 | 9,25 | 9,61 | 3 | 461.900 |
| 19/9/2024 | 9,31 | 9,25 | -1,80% | 9,25 | 9,31 | 9,26 | 9,25 | 10,01 | 4 | 926.600 |
| 17/9/2024 | 9,40 | 9,42 | -1,98% | 9,40 | 9,42 | 9,41 | 9,42 | 9,62 | 5 | 659.200 |
| 16/9/2024 | 9,50 | 9,61 | -0,72% | 9,50 | 9,61 | 9,60 | 9,61 | 10,01 | 4 | 2.209.200 |
| 13/9/2024 | 9,60 | 9,68 | -3,39% | 9,57 | 9,68 | 9,58 | 9,68 | 9,80 | 6 | 1.438.400 |
| 12/9/2024 | 9,59 | 10,02 | +0,70% | 9,59 | 10,02 | 9,61 | 9,58 | 9,95 | 3 | 1.730.500 |
| 11/9/2024 | 9,62 | 9,95 | -0,40% | 9,62 | 9,98 | 9,88 | 9,59 | 9,95 | 7 | 988.000 |
| 10/9/2024 | 9,99 | 9,99 | -1,28% | 9,99 | 9,99 | 9,99 | 9,62 | 9,70 | 1 | 399.600 |
| 5/9/2024 | 10,00 | 10,12 | -2,22% | 10,00 | 10,12 | 10,09 | 9,90 | 10,35 | 3 | 1.312.000 |
| 4/9/2024 | 10,35 | 10,35 | -0,48% | 10,35 | 10,35 | 10,35 | 9,62 | 10,34 | 1 | 103.500 |
| 3/9/2024 | 10,40 | 10,40 | -0,29% | 10,40 | 10,40 | 10,40 | 9,63 | 10,35 | 1 | 104.000 |
| 26/8/2024 | 10,44 | 10,43 | -4,14% | 10,01 | 10,44 | 10,26 | 10,00 | 10,44 | 3 | 513.300 |
| 23/8/2024 | 10,88 | 10,88 | 0,00% | 10,88 | 10,88 | 10,88 | 10,88 | 11,00 | 2 | 217.600 |
| 21/8/2024 | 10,85 | 10,88 | 0,00% | 10,85 | 10,88 | 10,86 | 10,44 | 11,00 | 2 | 217.300 |
| 20/8/2024 | 10,44 | 10,88 | -1,09% | 10,44 | 10,88 | 10,58 | 10,44 | 10,88 | 2 | 317.600 |
| 19/8/2024 | 10,00 | 11,00 | +9,78% | 10,00 | 11,00 | 10,44 | 10,44 | 11,00 | 15 | 2.506.700 |
| 16/8/2024 | 10,02 | 10,02 | -4,02% | 10,02 | 10,02 | 10,02 | 9,80 | 10,00 | 1 | 200.400 |
| 15/8/2024 | 10,45 | 10,44 | -4,48% | 10,44 | 10,45 | 10,44 | 10,02 | 10,65 | 2 | 313.300 |
| 14/8/2024 | 9,63 | 10,93 | +9,08% | 9,63 | 10,95 | 10,59 | 10,44 | 10,92 | 6 | 847.200 |
| 13/8/2024 | 9,41 | 10,02 | +2,24% | 9,41 | 10,02 | 9,85 | 9,62 | 10,23 | 6 | 788.300 |
| 9/8/2024 | 9,80 | 9,80 | -2,10% | 9,80 | 9,80 | 9,80 | 9,23 | 10,01 | 1 | 98.000 |
| 1/8/2024 | 10,01 | 10,01 | +4,16% | 10,01 | 10,01 | 10,01 | 9,51 | 10,01 | 2 | 200.200 |
| 30/7/2024 | 9,57 | 9,61 | +0,31% | 9,57 | 9,61 | 9,59 | 9,61 | 10,01 | 2 | 479.700 |
| 29/7/2024 | 9,64 | 9,58 | -4,30% | 9,58 | 9,64 | 9,60 | 9,57 | 10,01 | 3 | 288.000 |
| 26/7/2024 | 10,01 | 10,01 | +2,25% | 10,01 | 10,01 | 10,01 | 9,58 | 10,01 | 1 | 100.100 |
| 23/7/2024 | 10,01 | 9,79 | -0,51% | 9,38 | 10,01 | 9,71 | 9,23 | 10,01 | 4 | 388.600 |
| 18/7/2024 | 9,59 | 9,84 | +2,61% | 9,59 | 9,84 | 9,71 | 9,23 | 9,99 | 2 | 194.300 |
| 17/7/2024 | 9,69 | 9,59 | -4,00% | 9,59 | 9,69 | 9,64 | 9,59 | 9,99 | 5 | 578.700 |
| 16/7/2024 | 9,73 | 9,99 | -0,20% | 9,60 | 9,99 | 9,80 | 9,63 | 10,00 | 4 | 392.000 |
| 15/7/2024 | 9,60 | 10,01 | -0,10% | 9,60 | 10,01 | 9,91 | 9,60 | 9,99 | 4 | 892.000 |
| 8/7/2024 | 10,02 | 10,02 | +0,30% | 10,02 | 10,02 | 10,02 | 9,55 | 10,02 | 1 | 100.200 |
| 5/7/2024 | 9,99 | 9,99 | -0,10% | 9,99 | 10,00 | 9,99 | 9,55 | 10,00 | 3 | 299.800 |
| 4/7/2024 | 9,60 | 10,00 | +0,30% | 9,60 | 10,00 | 9,91 | 9,60 | 10,00 | 4 | 495.900 |
| 3/7/2024 | 9,97 | 9,97 | +3,85% | 9,97 | 9,97 | 9,97 | 9,54 | 9,99 | 1 | 99.700 |
| 2/7/2024 | 9,60 | 9,60 | -4,10% | 9,59 | 10,00 | 9,64 | 9,60 | 9,99 | 6 | 1.543.700 |
| 1/7/2024 | 9,29 | 10,01 | +5,37% | 9,29 | 10,02 | 9,70 | 9,61 | 10,01 | 9 | 1.164.400 |
| 28/6/2024 | 9,58 | 9,50 | +3,15% | 9,50 | 9,58 | 9,55 | 9,22 | 9,59 | 2 | 286.600 |
| 27/6/2024 | 9,23 | 9,21 | -3,05% | 9,21 | 9,59 | 9,26 | 9,20 | 9,58 | 5 | 833.400 |
| 25/6/2024 | 9,30 | 9,50 | +2,15% | 9,30 | 9,59 | 9,41 | 9,31 | 9,50 | 9 | 2.166.300 |
| 24/6/2024 | 9,45 | 9,30 | -1,48% | 9,30 | 9,45 | 9,40 | 9,23 | 9,30 | 4 | 658.600 |
| 21/6/2024 | 9,44 | 9,44 | -0,11% | 9,44 | 9,44 | 9,44 | 9,20 | 9,45 | 1 | 94.400 |
| 20/6/2024 | 9,45 | 9,45 | +2,72% | 9,45 | 9,45 | 9,45 | 9,20 | 9,40 | 2 | 189.000 |
| 18/6/2024 | 9,20 | 9,20 | -0,11% | 9,20 | 9,20 | 9,20 | 9,20 | 9,58 | 2 | 184.000 |
| 17/6/2024 | 9,20 | 9,21 | 0,00% | 9,20 | 9,21 | 9,20 | 9,20 | 9,21 | 3 | 276.200 |
| 14/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,22 | 9,58 | 1 | 92.100 |
| 13/6/2024 | 9,21 | 9,21 | 0,00% | 9,21 | 9,21 | 9,21 | 9,21 | 9,79 | 1 | 92.100 |
| 12/6/2024 | 9,31 | 9,21 | -0,97% | 9,21 | 9,31 | 9,24 | 9,21 | 9,30 | 5 | 1.202.100 |
| 11/6/2024 | 9,31 | 9,30 | +0,32% | 9,30 | 9,31 | 9,30 | 9,30 | 9,50 | 3 | 279.100 |
| 10/6/2024 | 9,80 | 9,27 | -6,36% | 9,25 | 9,80 | 9,32 | 9,26 | 9,78 | 7 | 1.119.500 |
| 6/6/2024 | 9,90 | 9,90 | -23,43% | 9,90 | 9,90 | 9,90 | 9,26 | 10,01 | 1 | 99.000 |
| 4/6/2024 | 9,60 | 9,90 | +3,13% | 9,26 | 9,90 | 9,50 | 9,27 | 10,01 | 4 | 380.200 |
| 3/6/2024 | 9,60 | 9,60 | -3,03% | 9,60 | 9,60 | 9,60 | 9,65 | 10,00 | 2 | 192.000 |
| 31/5/2024 | 9,98 | 9,90 | -1,00% | 9,90 | 9,98 | 9,93 | 9,80 | 10,38 | 3 | 297.900 |
| 29/5/2024 | 10,01 | 10,00 | -1,67% | 10,00 | 10,01 | 10,00 | 10,00 | 10,38 | 2 | 300.100 |
| 28/5/2024 | 10,39 | 10,17 | +1,70% | 10,11 | 10,39 | 10,17 | 10,01 | 10,38 | 5 | 508.900 |
| 27/5/2024 | 10,25 | 10,00 | -2,44% | 10,00 | 10,25 | 10,02 | 9,90 | 10,87 | 11 | 3.910.100 |
| 24/5/2024 | 10,25 | 10,25 | +0,99% | 10,25 | 10,30 | 10,28 | 10,09 | 10,50 | 4 | 822.500 |
| 23/5/2024 | 10,75 | 10,15 | -7,73% | 10,11 | 10,75 | 10,26 | 10,15 | 10,85 | 18 | 3.593.600 |
| 22/5/2024 | 11,60 | 11,00 | -4,35% | 11,00 | 11,60 | 11,10 | 11,00 | 11,78 | 20 | 3.777.300 |
| 21/5/2024 | 12,28 | 11,50 | -10,16% | 11,50 | 12,80 | 12,02 | 11,65 | 12,00 | 21 | 3.848.900 |
| 20/5/2024 | 12,00 | 12,80 | -1,01% | 12,00 | 15,80 | 13,48 | 12,80 | 13,67 | 182 | 32.780.500 |
| 17/5/2024 | 10,45 | 12,93 | +25,05% | 10,45 | 13,97 | 12,87 | 12,78 | 13,49 | 314 | 57.280.800 |
| 16/5/2024 | 10,43 | 10,34 | -0,86% | 10,27 | 10,43 | 10,41 | 10,34 | 10,43 | 43 | 6.562.800 |
| 15/5/2024 | 10,42 | 10,43 | -0,19% | 10,42 | 10,43 | 10,42 | 10,15 | 10,43 | 4 | 938.400 |
| 14/5/2024 | 10,34 | 10,45 | +2,96% | 10,34 | 10,45 | 10,42 | 10,44 | 10,45 | 7 | 1.458.900 |
| 13/5/2024 | 10,15 | 10,15 | +1,50% | 10,15 | 10,15 | 10,15 | 10,00 | 10,40 | 1 | 1.928.500 |
| 9/5/2024 | 10,00 | 10,00 | +1,01% | 10,00 | 10,35 | 10,07 | 10,00 | 10,35 | 4 | 503.500 |
| 7/5/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,22 | 10,00 | 1 | 99.000 |
| 6/5/2024 | 9,82 | 9,90 | +0,81% | 9,82 | 9,90 | 9,86 | 9,22 | 9,99 | 2 | 197.200 |
| 3/5/2024 | 9,81 | 9,82 | -0,81% | 9,81 | 9,82 | 9,81 | 9,29 | 9,75 | 3 | 294.500 |
| 30/4/2024 | 9,75 | 9,90 | +1,33% | 9,75 | 9,90 | 9,82 | 9,22 | 9,82 | 2 | 196.500 |
| 29/4/2024 | 9,31 | 9,77 | 0,00% | 9,21 | 9,77 | 9,44 | 9,31 | 9,91 | 18 | 5.100.000 |
| 24/4/2024 | 9,77 | 9,77 | -1,41% | 9,77 | 9,77 | 9,77 | 9,25 | 9,89 | 2 | 195.400 |
| 16/4/2024 | 9,91 | 9,91 | +7,14% | 9,91 | 9,91 | 9,91 | 9,26 | 9,91 | 1 | 99.100 |
| 15/4/2024 | 9,50 | 9,25 | -2,73% | 9,24 | 9,50 | 9,29 | 9,24 | 9,57 | 7 | 929.700 |
| 12/4/2024 | 9,91 | 9,51 | 0,00% | 9,51 | 9,91 | 9,57 | 9,26 | 9,50 | 2 | 574.600 |
| 11/4/2024 | 9,27 | 9,51 | 0,00% | 9,27 | 9,51 | 9,48 | 9,27 | 9,51 | 3 | 758.400 |
| 10/4/2024 | 9,30 | 9,51 | -0,21% | 9,30 | 9,51 | 9,40 | 9,24 | 9,51 | 2 | 188.100 |
| 9/4/2024 | 9,52 | 9,53 | +0,21% | 9,42 | 9,53 | 9,49 | 9,51 | 9,53 | 11 | 1.708.300 |
| 8/4/2024 | 10,28 | 9,51 | -7,67% | 9,50 | 10,28 | 9,66 | 9,00 | 9,51 | 27 | 8.212.300 |
| 5/4/2024 | 10,95 | 10,30 | -1,90% | 10,30 | 11,21 | 10,58 | 10,31 | 10,79 | 14 | 2.223.300 |
| 4/4/2024 | 10,50 | 10,50 | -3,23% | 10,50 | 10,96 | 10,52 | 10,49 | 10,50 | 8 | 2.419.600 |
| 3/4/2024 | 10,95 | 10,85 | -1,45% | 10,50 | 11,00 | 10,86 | 10,48 | 10,85 | 12 | 2.064.000 |
| 2/4/2024 | 11,01 | 11,01 | -4,43% | 11,00 | 11,01 | 11,00 | 10,92 | 11,01 | 8 | 2.090.800 |
| 28/3/2024 | 11,01 | 11,52 | 0,00% | 11,01 | 11,52 | 11,26 | 11,06 | 11,52 | 2 | 225.300 |
| 27/3/2024 | 11,52 | 11,52 | +4,73% | 11,52 | 11,52 | 11,52 | 11,01 | 11,52 | 1 | 115.200 |
| 26/3/2024 | 11,01 | 11,00 | 0,00% | 11,00 | 11,01 | 11,00 | 11,00 | 11,52 | 4 | 1.100.100 |
| 22/3/2024 | 11,24 | 11,00 | -2,14% | 11,00 | 11,24 | 11,17 | 11,00 | 11,50 | 11 | 1.452.300 |
| 19/3/2024 | 11,52 | 11,24 | 0,00% | 11,24 | 11,52 | 11,39 | 11,24 | 11,53 | 4 | 455.800 |
| 18/3/2024 | 11,24 | 11,24 | -4,42% | 11,23 | 11,24 | 11,23 | 11,24 | 11,52 | 4 | 561.800 |
| 8/3/2024 | 11,76 | 11,76 | +5,00% | 11,76 | 11,76 | 11,76 | 0,00 | 0,00 | 1 | 117.600 |
| 6/3/2024 | 11,78 | 11,20 | -1,84% | 11,19 | 11,78 | 11,27 | 11,20 | 11,78 | 8 | 1.352.600 |
| 4/3/2024 | 11,35 | 11,41 | 0,00% | 11,10 | 11,41 | 11,28 | 11,20 | 11,41 | 10 | 1.354.500 |
| 1/3/2024 | 11,45 | 11,41 | -1,21% | 11,41 | 11,45 | 11,43 | 11,34 | 12,25 | 15 | 3.317.400 |
| 29/2/2024 | 12,05 | 11,55 | -4,94% | 11,54 | 12,05 | 11,73 | 11,33 | 11,55 | 15 | 2.346.700 |
| 28/2/2024 | 12,20 | 12,15 | -0,98% | 12,15 | 12,20 | 12,18 | 12,16 | 12,20 | 5 | 852.900 |
| 27/2/2024 | 12,30 | 12,27 | -1,76% | 12,27 | 12,30 | 12,27 | 12,27 | 12,30 | 5 | 982.100 |
| 26/2/2024 | 12,27 | 12,49 | -1,26% | 12,26 | 12,49 | 12,31 | 11,30 | 12,48 | 5 | 615.700 |
| 20/2/2024 | 12,40 | 12,65 | -0,78% | 12,28 | 12,65 | 12,43 | 12,36 | 12,65 | 3 | 497.300 |
| 19/2/2024 | 12,75 | 12,75 | -0,08% | 12,75 | 12,75 | 12,75 | 12,50 | 12,98 | 1 | 127.500 |
| 16/2/2024 | 12,76 | 12,76 | -0,62% | 12,61 | 12,76 | 12,72 | 12,60 | 12,76 | 6 | 1.017.800 |
| 9/2/2024 | 12,84 | 12,84 | +1,99% | 12,60 | 12,84 | 12,82 | 0,00 | 0,00 | 5 | 2.437.100 |
| 8/2/2024 | 12,84 | 12,59 | -8,10% | 12,40 | 12,84 | 12,58 | 12,45 | 13,20 | 9 | 1.258.600 |
| 7/2/2024 | 13,29 | 13,70 | +7,11% | 13,29 | 13,80 | 13,58 | 12,81 | 13,70 | 12 | 1.901.900 |
| 6/2/2024 | 12,80 | 12,79 | -3,98% | 12,79 | 12,80 | 12,79 | 12,79 | 13,29 | 5 | 639.600 |
| 5/2/2024 | 12,79 | 13,32 | -2,77% | 12,63 | 13,32 | 12,84 | 12,80 | 13,83 | 8 | 1.027.200 |
| 2/2/2024 | 13,31 | 13,70 | +2,85% | 13,31 | 13,87 | 13,57 | 12,79 | 13,86 | 5 | 678.900 |
| 1/2/2024 | 13,87 | 13,32 | +4,06% | 13,32 | 13,88 | 13,69 | 12,79 | 13,59 | 3 | 410.700 |
| 31/1/2024 | 12,93 | 12,80 | -0,31% | 12,80 | 12,93 | 12,84 | 12,80 | 13,87 | 8 | 1.156.400 |
| 30/1/2024 | 14,24 | 12,84 | -9,89% | 12,84 | 14,24 | 14,15 | 12,84 | 13,20 | 19 | 11.042.400 |
| 29/1/2024 | 13,10 | 14,25 | +7,87% | 13,10 | 14,28 | 13,81 | 13,32 | 14,24 | 23 | 3.730.200 |
| 26/1/2024 | 13,21 | 13,21 | +4,76% | 13,21 | 13,21 | 13,21 | 12,61 | 13,21 | 1 | 132.100 |
| 25/1/2024 | 13,31 | 12,61 | +0,08% | 12,61 | 13,31 | 12,71 | 12,61 | 13,30 | 5 | 889.800 |
| 24/1/2024 | 13,14 | 12,60 | -3,08% | 12,53 | 13,14 | 12,67 | 12,55 | 13,09 | 5 | 633.600 |
| 16/1/2024 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,35 | 13,30 | 1 | 130.000 |
| 10/1/2024 | 13,01 | 13,00 | -1,07% | 13,00 | 13,01 | 13,00 | 12,35 | 13,31 | 4 | 520.100 |
| 9/1/2024 | 13,14 | 13,14 | 0,00% | 13,14 | 13,14 | 13,14 | 13,14 | 13,31 | 1 | 131.400 |
| 5/1/2024 | 13,30 | 13,14 | +2,82% | 13,14 | 13,30 | 13,18 | 12,78 | 13,28 | 4 | 527.300 |
| 4/1/2024 | 13,33 | 12,78 | -7,86% | 12,26 | 13,33 | 12,79 | 12,41 | 13,32 | 9 | 1.535.500 |
| 3/1/2024 | 13,88 | 13,87 | +4,13% | 13,87 | 14,28 | 14,16 | 13,32 | 13,70 | 6 | 991.400 |
| 2/1/2024 | 12,39 | 13,32 | +4,23% | 12,39 | 13,32 | 12,65 | 12,79 | 13,32 | 5 | 885.700 |
| 28/12/2023 | 12,49 | 12,78 | -2,89% | 12,49 | 13,32 | 12,76 | 12,78 | 13,32 | 6 | 765.900 |
| 27/12/2023 | 13,15 | 13,16 | +1,31% | 13,15 | 13,19 | 13,16 | 12,35 | 13,16 | 3 | 395.000 |
| 26/12/2023 | 12,99 | 12,99 | +1,88% | 12,99 | 12,99 | 12,99 | 12,53 | 13,00 | 1 | 129.900 |
| 22/12/2023 | 12,89 | 12,75 | +3,66% | 12,75 | 12,89 | 12,79 | 12,42 | 12,75 | 3 | 383.900 |
| 21/12/2023 | 13,36 | 12,30 | -7,93% | 12,30 | 13,40 | 12,96 | 12,45 | 13,32 | 18 | 3.241.300 |
| 20/12/2023 | 13,36 | 13,36 | -0,89% | 13,36 | 13,36 | 13,36 | 13,35 | 14,25 | 1 | 133.600 |
| 19/12/2023 | 13,71 | 13,48 | -1,61% | 13,48 | 14,30 | 13,92 | 13,35 | 14,28 | 8 | 1.113.600 |
| 18/12/2023 | 13,71 | 13,70 | -4,20% | 13,70 | 13,71 | 13,70 | 13,70 | 14,20 | 2 | 274.100 |
| 15/12/2023 | 14,30 | 14,30 | +4,38% | 14,30 | 14,30 | 14,30 | 13,71 | 14,30 | 1 | 143.000 |
| 14/12/2023 | 13,70 | 13,70 | +0,22% | 13,70 | 13,70 | 13,70 | 13,70 | 14,32 | 1 | 137.000 |
| 11/12/2023 | 13,67 | 13,67 | 0,00% | 13,67 | 13,67 | 13,67 | 13,31 | 14,43 | 1 | 136.700 |
| 5/12/2023 | 14,40 | 13,67 | +1,11% | 13,35 | 14,43 | 14,11 | 13,68 | 14,41 | 6 | 846.800 |
| 4/12/2023 | 13,52 | 13,52 | 0,00% | 13,52 | 13,52 | 13,52 | 13,31 | 14,43 | 1 | 270.400 |
| 28/11/2023 | 13,88 | 13,52 | +3,21% | 13,52 | 13,88 | 13,70 | 13,32 | 13,52 | 2 | 274.000 |
| 27/11/2023 | 13,66 | 13,10 | -9,03% | 13,07 | 13,87 | 13,39 | 13,10 | 13,88 | 17 | 2.679.800 |
| 24/11/2023 | 14,08 | 14,40 | -0,55% | 13,80 | 14,48 | 14,05 | 13,54 | 14,46 | 13 | 2.388.800 |
| 22/11/2023 | 13,83 | 14,48 | -0,07% | 13,83 | 14,48 | 14,15 | 13,55 | 14,49 | 3 | 566.200 |
| 14/11/2023 | 14,49 | 14,49 | +8,22% | 14,49 | 14,49 | 14,49 | 13,10 | 14,46 | 2 | 724.500 |
| 13/11/2023 | 12,69 | 13,39 | -1,40% | 12,69 | 13,39 | 12,86 | 12,81 | 14,50 | 4 | 514.600 |
| 10/11/2023 | 14,29 | 13,58 | -4,97% | 13,58 | 14,29 | 13,93 | 12,73 | 14,50 | 2 | 278.700 |
| 9/11/2023 | 14,28 | 14,29 | 0,00% | 14,28 | 14,29 | 14,28 | 14,29 | 14,30 | 3 | 428.500 |
| 8/11/2023 | 14,29 | 14,29 | +5,07% | 14,29 | 14,29 | 14,29 | 13,61 | 14,29 | 1 | 142.900 |
| 7/11/2023 | 13,60 | 13,60 | 0,00% | 13,60 | 13,60 | 13,60 | 13,03 | 13,60 | 2 | 272.000 |
| 6/11/2023 | 13,01 | 13,60 | -6,08% | 13,01 | 13,60 | 13,30 | 13,03 | 14,34 | 2 | 266.100 |
| 27/10/2023 | 14,48 | 14,48 | +7,50% | 14,48 | 14,48 | 14,48 | 12,63 | 14,30 | 1 | 144.800 |
| 26/10/2023 | 13,47 | 13,47 | +6,23% | 13,47 | 13,47 | 13,47 | 12,63 | 13,40 | 1 | 134.700 |
| 23/10/2023 | 12,69 | 12,68 | +0,56% | 12,68 | 12,69 | 12,68 | 12,61 | 13,79 | 2 | 253.700 |
| 19/10/2023 | 13,65 | 12,61 | -0,08% | 12,61 | 13,65 | 12,75 | 12,60 | 13,65 | 6 | 893.100 |
| 18/10/2023 | 12,62 | 12,62 | -7,14% | 12,62 | 12,62 | 12,62 | 12,60 | 14,20 | 1 | 126.200 |
| 16/10/2023 | 14,10 | 13,59 | -1,38% | 13,59 | 14,10 | 13,76 | 13,59 | 14,00 | 3 | 412.900 |
| 11/10/2023 | 13,78 | 13,78 | -1,50% | 13,78 | 13,78 | 13,78 | 12,76 | 13,75 | 1 | 137.800 |
| 10/10/2023 | 13,99 | 13,99 | +7,53% | 13,99 | 13,99 | 13,99 | 12,61 | 13,99 | 1 | 139.900 |
| 9/10/2023 | 13,01 | 13,01 | -7,07% | 13,01 | 13,01 | 13,01 | 13,00 | 13,80 | 5 | 780.600 |
| 2/10/2023 | 14,00 | 14,00 | -1,41% | 14,00 | 14,00 | 14,00 | 12,48 | 14,00 | 3 | 420.000 |
| 29/9/2023 | 14,20 | 14,20 | +4,41% | 14,20 | 14,20 | 14,20 | 12,33 | 14,20 | 1 | 142.000 |
| 27/9/2023 | 14,51 | 13,60 | -1,45% | 13,60 | 14,51 | 13,83 | 12,33 | 13,90 | 4 | 553.300 |
| 26/9/2023 | 14,20 | 13,80 | -10,80% | 13,80 | 14,20 | 14,00 | 12,34 | 14,20 | 4 | 560.100 |
| 25/9/2023 | 15,47 | 15,47 | +6,69% | 15,47 | 15,47 | 15,47 | 12,33 | 15,42 | 1 | 154.700 |
| 22/9/2023 | 15,29 | 14,50 | -1,83% | 14,50 | 15,29 | 14,89 | 12,27 | 14,50 | 2 | 297.900 |
| 20/9/2023 | 14,77 | 14,77 | 0,00% | 14,77 | 14,77 | 14,77 | 12,71 | 14,76 | 1 | 147.700 |
| 8/9/2023 | 14,83 | 14,77 | +9,41% | 14,77 | 14,83 | 14,80 | 12,80 | 14,76 | 2 | 296.000 |
| 6/9/2023 | 13,50 | 13,50 | -8,47% | 13,50 | 13,50 | 13,50 | 12,73 | 14,51 | 2 | 270.000 |
| 5/9/2023 | 14,75 | 14,75 | -0,07% | 13,51 | 14,75 | 14,33 | 13,60 | 14,75 | 3 | 430.100 |
| 4/9/2023 | 15,90 | 14,76 | 0,00% | 14,76 | 15,90 | 15,56 | 12,73 | 14,75 | 4 | 622.400 |
| 31/8/2023 | 14,76 | 14,76 | -0,07% | 14,76 | 14,76 | 14,76 | 12,73 | 14,76 | 1 | 295.200 |
| 28/8/2023 | 14,77 | 14,77 | -0,07% | 14,77 | 14,77 | 14,77 | 13,09 | 14,76 | 1 | 147.700 |
| 25/8/2023 | 14,78 | 14,78 | -0,07% | 14,78 | 14,78 | 14,78 | 12,65 | 14,78 | 1 | 147.800 |
| 23/8/2023 | 14,79 | 14,79 | +3,79% | 14,79 | 14,79 | 14,79 | 12,79 | 14,78 | 1 | 147.900 |
| 22/8/2023 | 13,65 | 14,25 | -4,17% | 13,65 | 14,25 | 13,95 | 13,65 | 14,79 | 2 | 279.000 |
| 11/8/2023 | 14,87 | 14,87 | +5,01% | 14,87 | 14,87 | 14,87 | 12,53 | 14,87 | 2 | 297.400 |
| 3/8/2023 | 14,16 | 14,16 | -4,97% | 14,16 | 14,33 | 14,18 | 14,16 | 14,89 | 5 | 992.900 |
| 24/7/2023 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 12,50 | 14,90 | 1 | 149.000 |
| 21/7/2023 | 14,90 | 14,90 | +4,93% | 14,90 | 14,90 | 14,90 | 12,55 | 14,89 | 1 | 149.000 |
| 19/7/2023 | 14,20 | 14,20 | -4,95% | 14,20 | 14,20 | 14,20 | 14,20 | 14,36 | 1 | 142.000 |
| 14/7/2023 | 14,91 | 14,94 | 0,00% | 14,91 | 14,94 | 14,93 | 12,94 | 14,94 | 4 | 895.900 |
| 12/7/2023 | 14,98 | 14,94 | +6,26% | 14,94 | 14,98 | 14,96 | 13,23 | 14,94 | 2 | 299.200 |
| 11/7/2023 | 14,06 | 14,06 | 0,00% | 14,06 | 14,06 | 14,06 | 12,70 | 15,00 | 3 | 421.800 |
| 10/7/2023 | 13,30 | 14,06 | +4,93% | 12,64 | 14,06 | 13,50 | 13,40 | 14,06 | 14 | 2.296.000 |
| 7/7/2023 | 13,40 | 13,40 | -3,60% | 13,40 | 13,40 | 13,40 | 13,58 | 14,07 | 1 | 134.000 |
| 6/7/2023 | 13,90 | 13,90 | 0,00% | 13,90 | 13,90 | 13,90 | 12,12 | 13,90 | 1 | 139.000 |
| 5/7/2023 | 13,90 | 13,90 | +4,43% | 13,90 | 13,90 | 13,90 | 13,03 | 13,97 | 1 | 139.000 |
| 4/7/2023 | 13,79 | 13,31 | -3,48% | 13,31 | 13,79 | 13,63 | 13,48 | 14,30 | 3 | 408.900 |
| 3/7/2023 | 14,60 | 13,79 | +2,00% | 13,79 | 14,60 | 14,29 | 13,52 | 14,19 | 3 | 428.800 |
| 30/6/2023 | 13,51 | 13,52 | -14,27% | 13,51 | 13,99 | 13,53 | 13,52 | 13,90 | 16 | 2.977.800 |
| 29/6/2023 | 15,79 | 15,77 | +5,13% | 15,76 | 15,79 | 15,77 | 15,20 | 15,79 | 3 | 473.200 |
| 28/6/2023 | 15,30 | 15,00 | -11,50% | 15,00 | 15,30 | 15,15 | 14,55 | 15,20 | 6 | 909.100 |
| 19/6/2023 | 16,00 | 16,95 | 0,00% | 15,52 | 16,96 | 16,36 | 15,52 | 16,95 | 5 | 818.300 |
| 15/6/2023 | 16,96 | 16,95 | +3,99% | 16,50 | 16,96 | 16,87 | 16,00 | 16,96 | 8 | 1.350.100 |
| 13/6/2023 | 16,00 | 16,30 | -0,49% | 16,00 | 16,39 | 16,23 | 15,00 | 16,50 | 3 | 486.900 |
| 12/6/2023 | 16,49 | 16,38 | +0,24% | 16,38 | 16,50 | 16,45 | 15,00 | 16,39 | 3 | 493.700 |
| 6/6/2023 | 15,88 | 16,34 | +6,24% | 15,88 | 17,00 | 16,26 | 15,38 | 16,36 | 5 | 813.400 |
| 5/6/2023 | 15,38 | 15,38 | 0,00% | 15,38 | 15,38 | 15,38 | 14,50 | 15,68 | 1 | 153.800 |
| 2/6/2023 | 15,38 | 15,38 | +2,47% | 15,38 | 15,38 | 15,38 | 14,00 | 15,50 | 2 | 307.600 |
| 31/5/2023 | 15,79 | 15,01 | -0,53% | 15,01 | 15,79 | 15,40 | 14,00 | 15,30 | 2 | 308.000 |
| 30/5/2023 | 15,90 | 15,09 | +0,60% | 14,00 | 15,90 | 14,79 | 13,80 | 15,00 | 5 | 739.900 |
| 29/5/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,10 | 15,50 | 1 | 150.000 |
| 26/5/2023 | 15,90 | 15,00 | 0,00% | 15,00 | 15,90 | 15,22 | 14,00 | 15,02 | 4 | 609.100 |
| 25/5/2023 | 15,94 | 15,00 | +0,20% | 15,00 | 15,94 | 15,31 | 13,55 | 15,00 | 3 | 459.500 |
| 24/5/2023 | 15,98 | 14,97 | -0,20% | 14,01 | 15,98 | 15,09 | 15,00 | 15,96 | 5 | 754.600 |
| 23/5/2023 | 15,96 | 15,00 | -5,96% | 15,00 | 15,96 | 15,32 | 14,00 | 15,96 | 3 | 459.600 |
| 22/5/2023 | 14,80 | 15,95 | -0,13% | 14,48 | 15,95 | 15,29 | 14,65 | 15,99 | 4 | 611.700 |
| 15/5/2023 | 15,98 | 15,97 | +6,47% | 14,75 | 15,98 | 15,67 | 14,50 | 15,98 | 4 | 626.800 |
| 12/5/2023 | 14,50 | 15,00 | +3,45% | 14,50 | 15,99 | 15,06 | 13,50 | 15,75 | 5 | 753.400 |
| 9/5/2023 | 13,45 | 14,50 | +3,57% | 13,45 | 14,50 | 13,97 | 13,45 | 14,50 | 2 | 279.500 |
| 5/5/2023 | 15,09 | 14,00 | 0,00% | 14,00 | 15,09 | 14,54 | 13,50 | 15,00 | 2 | 290.900 |
| 4/5/2023 | 15,35 | 14,00 | -2,64% | 14,00 | 15,35 | 14,67 | 13,50 | 15,35 | 2 | 293.500 |
| 28/4/2023 | 13,50 | 14,38 | +0,49% | 13,50 | 14,39 | 14,09 | 13,25 | 14,39 | 3 | 422.700 |
| 27/4/2023 | 13,50 | 14,31 | +0,14% | 13,50 | 14,31 | 13,90 | 13,25 | 14,40 | 2 | 278.100 |
| 20/4/2023 | 14,29 | 14,29 | 0,00% | 14,29 | 14,29 | 14,29 | 13,20 | 14,25 | 1 | 142.900 |
| 19/4/2023 | 14,29 | 14,29 | +7,85% | 14,29 | 14,29 | 14,29 | 12,67 | 14,30 | 2 | 285.800 |
| 18/4/2023 | 13,25 | 13,25 | 0,00% | 13,25 | 13,25 | 13,25 | 12,67 | 14,40 | 1 | 132.500 |
| 14/4/2023 | 14,39 | 13,25 | +4,91% | 13,25 | 14,39 | 13,82 | 12,67 | 14,37 | 2 | 276.400 |
| 13/4/2023 | 13,30 | 12,63 | -4,97% | 12,63 | 13,30 | 12,96 | 12,50 | 14,40 | 2 | 259.300 |
| 12/4/2023 | 13,29 | 13,29 | 0,00% | 13,29 | 13,29 | 13,29 | 12,63 | 13,30 | 1 | 132.900 |
| 11/4/2023 | 13,29 | 13,29 | +4,65% | 13,29 | 13,29 | 13,29 | 12,70 | 13,13 | 1 | 132.900 |
| 6/4/2023 | 12,70 | 12,70 | 0,00% | 12,70 | 12,70 | 12,70 | 12,63 | 13,30 | 1 | 127.000 |
| 3/4/2023 | 12,70 | 12,70 | +0,79% | 12,70 | 12,70 | 12,70 | 12,63 | 13,30 | 1 | 127.000 |
| 28/3/2023 | 12,61 | 12,60 | -1,56% | 12,60 | 12,61 | 12,60 | 12,60 | 13,50 | 2 | 252.100 |
| 24/3/2023 | 12,80 | 12,80 | +0,79% | 12,80 | 12,80 | 12,80 | 12,00 | 13,00 | 1 | 128.000 |
| 21/3/2023 | 12,70 | 12,70 | -1,17% | 12,70 | 12,70 | 12,70 | 12,00 | 13,00 | 2 | 381.000 |
| 20/3/2023 | 12,86 | 12,85 | 0,00% | 12,85 | 12,86 | 12,85 | 12,00 | 12,70 | 2 | 257.100 |
| 17/3/2023 | 12,85 | 12,85 | -1,23% | 12,85 | 12,85 | 12,85 | 10,00 | 12,85 | 1 | 128.500 |
| 15/3/2023 | 13,02 | 13,01 | 0,00% | 13,01 | 13,02 | 13,01 | 12,82 | 14,99 | 2 | 260.300 |
| 13/3/2023 | 13,03 | 13,01 | -0,23% | 13,01 | 13,03 | 13,02 | 12,61 | 14,99 | 4 | 911.400 |
| 9/3/2023 | 13,23 | 13,04 | -10,07% | 13,04 | 13,23 | 13,15 | 13,03 | 15,34 | 5 | 657.600 |
| 8/3/2023 | 15,45 | 14,50 | +11,20% | 14,50 | 15,45 | 15,08 | 13,17 | 15,34 | 6 | 905.300 |
| 7/3/2023 | 13,07 | 13,04 | -3,41% | 13,04 | 13,07 | 13,06 | 13,04 | 15,59 | 3 | 391.800 |
| 1/3/2023 | 13,89 | 13,50 | 0,00% | 13,50 | 13,89 | 13,63 | 13,03 | 15,59 | 3 | 408.900 |
| 28/2/2023 | 13,03 | 13,50 | -3,85% | 13,03 | 13,50 | 13,18 | 13,51 | 15,61 | 3 | 395.600 |
| 24/2/2023 | 14,05 | 14,04 | -1,13% | 14,04 | 14,05 | 14,04 | 12,61 | 15,63 | 2 | 702.200 |
| 22/2/2023 | 14,23 | 14,20 | -0,14% | 14,20 | 14,23 | 14,21 | 14,04 | 15,63 | 4 | 710.600 |
| 13/2/2023 | 15,14 | 14,22 | -1,93% | 14,22 | 15,14 | 14,53 | 14,22 | 15,14 | 3 | 435.900 |
| 8/2/2023 | 14,51 | 14,50 | -4,54% | 14,50 | 14,78 | 14,53 | 14,20 | 15,50 | 7 | 1.162.900 |
| 7/2/2023 | 14,51 | 15,19 | +0,26% | 14,50 | 15,19 | 14,74 | 14,50 | 15,19 | 8 | 1.474.000 |
| 6/2/2023 | 15,15 | 15,15 | +1,13% | 15,15 | 15,15 | 15,15 | 14,50 | 15,15 | 2 | 606.000 |
| 3/2/2023 | 15,14 | 14,98 | +7,08% | 14,95 | 15,14 | 15,08 | 14,98 | 15,14 | 5 | 904.900 |
| 2/2/2023 | 15,40 | 13,99 | -9,16% | 13,99 | 15,40 | 14,52 | 13,25 | 14,28 | 19 | 3.051.200 |
| 1/2/2023 | 15,76 | 15,40 | -2,59% | 15,40 | 16,39 | 15,68 | 15,39 | 16,30 | 9 | 1.568.000 |
| 31/1/2023 | 16,01 | 15,81 | -9,61% | 15,81 | 16,37 | 15,99 | 15,81 | 16,18 | 29 | 6.397.300 |
| 30/1/2023 | 16,77 | 17,49 | -1,74% | 16,77 | 17,49 | 17,01 | 16,00 | 17,28 | 3 | 510.300 |
| 24/1/2023 | 17,80 | 17,80 | -0,84% | 17,80 | 17,80 | 17,80 | 16,00 | 17,75 | 1 | 356.000 |
| 23/1/2023 | 17,93 | 17,95 | +0,34% | 17,93 | 17,95 | 17,94 | 16,00 | 17,80 | 2 | 538.300 |
| 20/1/2023 | 17,92 | 17,89 | +1,30% | 16,56 | 17,92 | 17,49 | 16,55 | 17,68 | 4 | 699.700 |
| 17/1/2023 | 16,21 | 17,66 | -1,51% | 16,21 | 17,66 | 16,93 | 16,22 | 17,67 | 2 | 338.700 |
| 5/1/2023 | 17,93 | 17,93 | -0,39% | 17,93 | 17,93 | 17,93 | 15,60 | 17,50 | 1 | 179.300 |
| 28/12/2022 | 18,00 | 18,00 | +1,98% | 18,00 | 18,00 | 18,00 | 15,51 | 18,00 | 1 | 180.000 |
| 23/12/2022 | 17,65 | 17,65 | +8,95% | 17,65 | 17,65 | 17,65 | 15,39 | 17,65 | 1 | 176.500 |
| 22/12/2022 | 16,00 | 16,20 | 0,00% | 16,00 | 16,20 | 16,10 | 15,39 | 18,03 | 2 | 322.000 |
| 21/12/2022 | 16,20 | 16,20 | +1,25% | 16,20 | 16,20 | 16,20 | 15,60 | 16,20 | 1 | 162.000 |
| 20/12/2022 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 15,39 | 15,95 | 1 | 160.000 |
| 15/12/2022 | 16,00 | 16,00 | +3,03% | 16,00 | 16,00 | 16,00 | 15,39 | 18,04 | 1 | 160.000 |
| 13/12/2022 | 15,53 | 15,53 | -2,94% | 15,53 | 15,53 | 15,53 | 15,39 | 17,04 | 1 | 155.300 |
| 12/12/2022 | 16,51 | 16,00 | -5,44% | 16,00 | 16,51 | 16,25 | 15,53 | 18,20 | 2 | 325.100 |
| 9/12/2022 | 16,92 | 16,92 | +1,20% | 16,92 | 16,92 | 16,92 | 16,51 | 18,00 | 3 | 507.600 |
| 8/12/2022 | 16,52 | 16,72 | +1,27% | 16,52 | 16,72 | 16,62 | 16,51 | 16,71 | 2 | 332.400 |
| 7/12/2022 | 16,51 | 16,51 | -9,53% | 16,51 | 16,51 | 16,51 | 16,52 | 18,24 | 1 | 165.100 |
| 6/12/2022 | 18,25 | 18,25 | -0,05% | 18,25 | 18,25 | 18,25 | 16,22 | 18,03 | 1 | 182.500 |
| 14/11/2022 | 18,26 | 18,26 | 0,00% | 18,26 | 18,26 | 18,26 | 16,22 | 18,30 | 1 | 182.600 |
| 11/11/2022 | 18,26 | 18,26 | 0,00% | 18,26 | 18,26 | 18,26 | 16,22 | 18,26 | 4 | 913.000 |
| 7/11/2022 | 18,26 | 18,26 | 0,00% | 18,26 | 18,26 | 18,26 | 16,22 | 18,25 | 1 | 182.600 |
| 19/10/2022 | 18,26 | 18,26 | +5,00% | 18,26 | 18,26 | 18,26 | 16,11 | 18,26 | 1 | 182.600 |
| 17/10/2022 | 17,39 | 17,39 | +8,62% | 17,39 | 17,39 | 17,39 | 16,12 | 17,39 | 5 | 869.500 |
| 14/10/2022 | 16,01 | 16,01 | -5,82% | 16,01 | 16,01 | 16,00 | 16,01 | 16,99 | 3 | 640.300 |
| 13/10/2022 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,00 | 16,69 | 2 | 340.000 |
| 10/10/2022 | 16,50 | 17,00 | -0,87% | 15,51 | 17,00 | 16,13 | 16,00 | 19,12 | 4 | 645.300 |
| 7/10/2022 | 17,60 | 17,15 | -4,72% | 17,15 | 18,00 | 17,42 | 17,16 | 19,50 | 8 | 1.568.100 |
| 6/10/2022 | 18,00 | 18,00 | -2,70% | 18,00 | 18,00 | 18,00 | 17,61 | 19,00 | 2 | 360.000 |
| 5/10/2022 | 18,15 | 18,50 | -0,54% | 18,00 | 18,50 | 18,21 | 17,00 | 18,49 | 3 | 546.500 |
| 3/10/2022 | 18,50 | 18,60 | -11,39% | 18,50 | 20,00 | 18,64 | 18,60 | 19,75 | 27 | 6.340.000 |
| 27/9/2022 | 20,99 | 20,99 | +16,61% | 20,99 | 20,99 | 20,99 | 17,00 | 21,00 | 1 | 209.900 |
| 26/9/2022 | 18,00 | 18,00 | -5,46% | 18,00 | 18,00 | 18,00 | 18,00 | 19,00 | 5 | 900.000 |
| 21/9/2022 | 19,04 | 19,04 | -1,19% | 19,04 | 19,04 | 19,04 | 18,00 | 19,27 | 1 | 190.400 |
| 16/9/2022 | 19,27 | 19,27 | +1,96% | 19,27 | 19,27 | 19,27 | 0,00 | 21,19 | 1 | 192.700 |
| 15/9/2022 | 18,90 | 18,90 | -0,53% | 18,90 | 18,90 | 19,08 | 18,71 | 20,49 | 2 | 381.700 |
| 13/9/2022 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 19,00 | 19,00 | 19,99 | 3 | 1.710.000 |
| 12/9/2022 | 19,90 | 20,00 | 0,00% | 19,50 | 21,18 | 19,99 | 17,00 | 21,14 | 6 | 1.399.800 |
| 9/9/2022 | 20,79 | 20,00 | -3,85% | 20,00 | 20,80 | 20,66 | 20,00 | 20,77 | 6 | 1.239.800 |
| 8/9/2022 | 21,00 | 20,80 | -10,69% | 20,00 | 21,00 | 20,73 | 20,00 | 20,80 | 18 | 4.976.100 |
| 6/9/2022 | 22,00 | 23,29 | +5,86% | 22,00 | 23,30 | 22,67 | 23,28 | 23,30 | 12 | 3.627.700 |
| 5/9/2022 | 20,00 | 22,00 | +18,28% | 20,00 | 22,00 | 21,33 | 18,50 | 21,50 | 3 | 640.000 |
| 1/9/2022 | 18,60 | 18,60 | 0,00% | 18,60 | 18,60 | 18,60 | 18,00 | 21,50 | 1 | 186.000 |
| 31/8/2022 | 18,77 | 18,60 | -2,11% | 18,50 | 19,00 | 18,67 | 18,61 | 19,00 | 7 | 1.494.100 |
| 30/8/2022 | 19,60 | 19,00 | -4,04% | 19,00 | 19,60 | 19,30 | 19,00 | 19,56 | 2 | 386.000 |
| 26/8/2022 | 19,80 | 19,80 | -5,71% | 19,80 | 19,80 | 19,80 | 19,80 | 21,00 | 1 | 198.000 |
| 24/8/2022 | 21,00 | 21,00 | +6,06% | 21,00 | 21,00 | 21,00 | 19,50 | 21,00 | 1 | 210.000 |
| 23/8/2022 | 19,80 | 19,80 | +0,20% | 19,80 | 19,80 | 19,80 | 19,00 | 21,00 | 2 | 396.000 |
| 18/8/2022 | 20,00 | 19,76 | -1,20% | 19,76 | 20,00 | 19,92 | 12,50 | 21,00 | 3 | 597.600 |
| 16/8/2022 | 20,00 | 20,00 | +1,01% | 20,00 | 20,00 | 20,00 | 20,00 | 21,00 | 3 | 2.000.000 |
| 10/8/2022 | 19,80 | 19,80 | -1,00% | 19,80 | 19,80 | 19,80 | 19,00 | 19,80 | 2 | 990.000 |
| 9/8/2022 | 19,99 | 20,00 | +1,01% | 19,99 | 20,00 | 19,99 | 18,00 | 20,00 | 2 | 399.900 |
| 8/8/2022 | 20,00 | 19,80 | -7,86% | 19,80 | 21,00 | 20,13 | 19,80 | 21,00 | 10 | 4.429.100 |
| 3/8/2022 | 21,00 | 21,49 | +2,33% | 21,00 | 21,49 | 21,24 | 10,01 | 21,00 | 2 | 424.900 |
| 1/8/2022 | 21,00 | 21,00 | -2,28% | 21,00 | 21,00 | 21,00 | 10,01 | 21,00 | 1 | 210.000 |
| 27/7/2022 | 21,00 | 21,49 | 0,00% | 21,00 | 21,49 | 21,16 | 10,01 | 21,49 | 3 | 1.269.800 |
| 20/7/2022 | 21,49 | 21,49 | +7,45% | 21,49 | 21,49 | 21,49 | 10,15 | 21,00 | 1 | 214.900 |
| 12/7/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 10,15 | 21,00 | 1 | 200.000 |
| 8/7/2022 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 6,99 | 20,00 | 1 | 200.000 |
| 28/6/2022 | 20,00 | 20,00 | -9,09% | 20,00 | 20,00 | 20,00 | 12,00 | 20,00 | 3 | 2.200.000 |
| 9/6/2022 | 22,00 | 22,00 | -8,33% | 22,00 | 22,00 | 22,00 | 21,00 | 24,00 | 1 | 220.000 |
| 2/6/2022 | 24,00 | 24,00 | +5,49% | 24,00 | 24,00 | 24,00 | 7,20 | 29,50 | 1 | 240.000 |
| 1/6/2022 | 22,75 | 22,75 | -1,09% | 22,75 | 22,75 | 22,75 | 21,61 | 23,93 | 2 | 455.000 |
| 31/5/2022 | 23,00 | 23,00 | -5,66% | 23,00 | 23,00 | 23,00 | 23,28 | 26,50 | 1 | 230.000 |
| 27/5/2022 | 24,38 | 24,38 | +1,20% | 24,38 | 24,38 | 24,38 | 24,38 | 26,50 | 3 | 975.200 |
| 24/5/2022 | 24,09 | 24,09 | +4,74% | 24,09 | 24,09 | 24,09 | 23,00 | 24,53 | 1 | 240.900 |
| 23/5/2022 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 24,09 | 2 | 920.000 |
| 20/5/2022 | 23,99 | 23,00 | +4,12% | 23,00 | 23,99 | 23,19 | 23,00 | 24,09 | 3 | 2.319.800 |
| 19/5/2022 | 22,09 | 22,09 | -0,50% | 22,09 | 22,09 | 22,09 | 22,09 | 23,99 | 2 | 662.700 |
| 13/5/2022 | 21,50 | 22,20 | +3,26% | 20,50 | 22,20 | 21,17 | 20,00 | 22,00 | 4 | 847.000 |
| 12/5/2022 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 20,00 | 22,00 | 1 | 215.000 |
| 10/5/2022 | 21,50 | 21,50 | -9,66% | 21,50 | 22,00 | 21,66 | 19,75 | 23,18 | 3 | 650.000 |
| 3/5/2022 | 22,00 | 23,80 | +1,36% | 22,00 | 23,80 | 22,90 | 18,60 | 23,75 | 2 | 458.000 |
| 29/4/2022 | 21,66 | 23,48 | -3,73% | 21,50 | 23,48 | 22,21 | 20,01 | 23,48 | 3 | 666.400 |